21:43:13 EST Wed 19 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-19ZSTM30.9631.6330.9431.561.232,279,13615,45431.4131.80
2020-02-18ZSTM29.9930.3329.8730.33-0.903,129,39619,34730.3631.00
2020-02-17ZSTM31.2331.5831.1131.23-0.540031.1131.59
2020-02-14ZSTM31.2331.5831.1131.23-0.542,274,45712,56831.1131.59
2020-02-13ZSTM31.5531.9831.3831.770.482,536,52318,39331.6131.87
2020-02-12ZSTM31.0831.3831.040531.290.352,552,97814,87430.9031.29
2020-02-11ZSTM30.5731.0030.52530.940.582,369,68116,62730.5130.97
2020-02-10ZSTM29.7730.4129.7130.360.752,588,59514,22930.0030.99
2020-02-07ZSTM29.5229.9129.4329.61-0.332,586,56416,46329.5029.70
2020-02-06ZSTM29.9229.9729.6829.94-0.291,791,32112,80624.2530.52
2020-02-05ZSTM30.2930.3229.9630.230.654,214,11520,99428.6035.00
2020-02-04ZSTM29.2829.5929.1629.580.982,150,09115,21328.1229.74
2020-02-03ZSTM28.1228.6728.0928.600.752,327,57714,67224.2530.05
2020-01-31ZSTM28.6328.6827.6427.85-1.643,344,14022,53725.0027.90
2020-01-30ZSTM29.0229.51528.8629.49-0.073,283,21617,59424.2530.00
2020-01-29ZSTM30.1730.1729.5429.56-0.322,681,47814,62429.0044.00
2020-01-28ZSTM29.2129.8929.1229.881.063,025,58117,69829.7029.99
2020-01-27ZSTM28.9729.16528.7028.82-1.325,394,45424,98621.0131.88
2020-01-24ZSTM30.6830.6830.03530.140.104,727,13725,44330.0630.14
2020-01-23ZSTM30.0830.2229.66530.041.656,073,50531,48729.9230.12
2020-01-22ZSTM27.8228.3927.8128.390.624,265,75922,84627.0028.67
2020-01-21ZSTM27.7727.9327.7127.77-0.121,474,15910,19627.6029.15
2020-01-20ZSTM27.8127.9327.7627.890.180027.8527.90
2020-01-17ZSTM27.8127.9327.7627.890.181,758,1129,31127.8527.90
2020-01-16ZSTM27.6827.76527.4727.710.371,882,17811,13727.2528.10
2020-01-15ZSTM27.4027.5027.2327.34-0.601,873,53712,06827.3429.10
2020-01-14ZSTM27.8728.1427.7527.940.071,459,17111,23527.7028.00
2020-01-13ZSTM27.7027.8927.6027.870.491,720,64910,95327.8728.50
2020-01-10ZSTM27.5927.6327.3127.38-0.551,859,14111,38027.3027.58
2020-01-09ZSTM28.1528.1927.7427.930.572,899,52215,43424.2528.25
2020-01-08ZSTM27.2327.5827.1827.360.132,036,69410,72127.3728.50
2020-01-07ZSTM27.3327.5727.2227.230.432,193,27014,29326.5027.90
2020-01-06ZSTM26.6626.8926.614126.80-0.531,611,0239,19926.5027.80
2020-01-03ZSTM27.3427.5727.3127.33-0.561,653,0089,34127.2027.75
2020-01-02ZSTM27.8027.9027.6627.890.981,729,42712,11927.8930.00
2020-01-01ZSTM26.7927.1526.7926.91-0.020026.6327.25
2019-12-31ZSTM26.7927.1526.7926.91-0.02818,3186,57726.6327.25
2019-12-30ZSTM26.9627.0226.7326.93-0.161,154,2468,19126.8027.09
2019-12-27ZSTM27.2327.2727.0227.09-0.171,083,3767,28126.9027.50
2019-12-26ZSTM27.3027.3527.1627.260.04871,6286,28927.0027.39
2019-12-25ZSTM27.0827.2526.89527.220.150027.0027.39
2019-12-24ZSTM27.0827.2526.89527.220.15590,9004,76227.0027.39
2019-12-23ZSTM26.8427.18526.83527.070.211,994,69611,54526.2427.22
2019-12-20ZSTM26.9627.059926.7826.860.052,075,4529,26126.8028.29
2019-12-19ZSTM26.6426.9626.5226.810.211,793,76910,71225.7527.04
2019-12-18ZSTM26.6126.67526.5026.60-0.672,061,92112,30526.6132.58
2019-12-17ZSTM27.2027.31527.02527.270.251,446,8729,43927.0227.50
2019-12-16ZSTM27.1927.3927.0227.02-0.261,672,1619,50827.0027.50
2019-12-13ZSTM27.4327.7927.21527.340.193,825,73421,98027.2127.88
2019-12-12ZSTM26.5227.17526.5027.150.733,520,57220,94824.2544.00
2019-12-11ZSTM25.9426.4325.9326.420.601,436,1349,68824.2526.82
2019-12-10ZSTM25.7025.9225.6025.820.431,519,99511,26624.0025.82
2019-12-09ZSTM25.6025.7125.3725.39-0.081,282,25310,10525.3125.88
2019-12-06ZSTM25.3625.5925.2725.470.602,131,46012,30224.7025.60
2019-12-05ZSTM24.8024.9224.6524.870.221,401,58613,26724.8825.00
2019-12-04ZSTM24.7024.7724.5424.650.351,219,4926,79818.5524.88
2019-12-03ZSTM24.0624.3423.91524.300.032,203,92812,60223.7824.40
2019-12-02ZSTM24.4924.4924.0524.27-0.101,770,19110,67518.8528.22
2019-11-29ZSTM24.6024.61524.3324.37-0.521,017,4025,35424.0024.91
2019-11-28ZSTM24.8624.8924.7024.890.050018.8525.00
2019-11-27ZSTM24.8624.8924.7024.890.05973,8416,76518.8525.00
2019-11-26ZSTM24.7924.8524.60524.840.372,678,17711,55323.5025.00
2019-11-25ZSTM24.2524.4824.21524.470.601,167,1588,39924.2924.50
2019-11-22ZSTM24.1424.156523.8023.870.181,802,9998,26222.5024.25
2019-11-21ZSTM23.9123.9123.5723.69-0.322,393,09811,89423.6024.07
2019-11-20ZSTM24.1924.27523.8024.01-0.121,863,80712,71716.0025.00